Skip to main content

Coca-Cola Company (NY: KO )

62.55 +0.04 (+0.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 49.17 49.19 48.66 48.93 16,452,872 -0.25(-0.52%)
Apr 29, 2021 48.53 49.27 48.43 49.18 16,980,354 +0.61(+1.25%)
Apr 28, 2021 48.93 48.99 48.43 48.57 11,990,504 +0.01(+0.02%)
Apr 27, 2021 48.55 48.67 48.33 48.56 10,869,434 -0.07(-0.15%)
Apr 26, 2021 49.37 49.41 48.56 48.64 12,889,560 -0.73(-1.49%)
Apr 23, 2021 49.31 49.48 49.10 49.37 9,955,463 +0.03(+0.06%)
Apr 22, 2021 49.37 49.73 49.23 49.34 13,855,955 -0.15(-0.31%)
Apr 21, 2021 49.16 49.62 49.16 49.50 15,298,760 +0.40(+0.81%)
Apr 20, 2021 48.80 49.48 48.77 49.10 15,908,012 +0.15(+0.31%)
Apr 19, 2021 48.94 49.27 48.31 48.94 21,350,232 +0.29(+0.60%)
Apr 16, 2021 48.71 48.76 48.38 48.65 19,830,716 +0.32(+0.66%)
Apr 15, 2021 48.16 48.64 48.15 48.34 14,427,025 +0.23(+0.47%)
Apr 14, 2021 48.02 48.21 47.72 48.11 10,798,433 -0.01(-0.02%)
Apr 13, 2021 48.07 48.29 47.87 48.12 12,215,047 -0.24(-0.49%)
Apr 12, 2021 48.34 48.54 48.13 48.36 9,449,646 +0.15(+0.32%)
Apr 09, 2021 48.19 48.29 47.87 48.20 11,946,578 +0.05(+0.11%)
Apr 08, 2021 48.19 48.38 48.01 48.15 10,695,549 -0.15(-0.30%)
Apr 07, 2021 48.29 48.49 48.15 48.29 11,100,664 +0.08(+0.17%)
Apr 06, 2021 48.07 48.63 47.95 48.21 17,226,300 +0.34(+0.72%)
Apr 05, 2021 47.45 48.23 47.39 47.87 18,059,052 +0.27(+0.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.